Stockscreener 앱 받기
19.71
0.40%
-0.08
시간 외 거래:
19.72
0.010
+0.05%
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $19.84 | $19.69 | $0.15 | 46,982.0 | -0.40% |
| 2025-08-20 | $19.88 | $19.70 | $0.18 | 46,509.0 | +0.56% |
| 2025-08-19 | $19.73 | $19.62 | $0.1143 | 77,167.0 | +0.05% |
| 2025-08-18 | $19.75 | $19.62 | $0.13 | 93,553.0 | -0.35% |
| 2025-08-15 | $19.89 | $19.74 | $0.15 | 34,473.0 | -0.31% |
| 2025-08-14 | $19.89 | $19.76 | $0.13 | 55,117.0 | -0.14% |
| 2025-08-13 | $19.87 | $19.68 | $0.19 | 40,961.0 | +0.56% |
| 2025-08-12 | $19.77 | $19.63 | $0.1367 | 23,793.0 | +0.20% |
| 2025-08-11 | $19.80 | $19.68 | $0.12 | 59,423.0 | -0.56% |
| 2025-08-08 | $19.85 | $19.70 | $0.1546 | 42,877.0 | +0.41% |
| 2025-08-07 | $19.88 | $19.71 | $0.17 | 48,741.0 | -0.30% |
| 2025-08-06 | $19.96 | $19.71 | $0.25 | 78,472.0 | +0.05% |
| 2025-08-05 | $19.89 | $19.68 | $0.215 | 100,091.0 | -0.65% |
| 2025-08-04 | $19.96 | $19.71 | $0.25 | 78,070.0 | +0.71% |
| 2025-08-01 | $19.86 | $19.58 | $0.28 | 87,228.0 | -0.70% |
| 2025-07-31 | $19.96 | $19.74 | $0.2209 | 132,595.0 | +0.20% |
| 2025-07-30 | $19.94 | $19.75 | $0.19 | 98,868.0 | +0.25% |
| 2025-07-29 | $19.84 | $19.58 | $0.257 | 88,353.0 | +1.12% |
| 2025-07-28 | $19.74 | $19.57 | $0.1632 | 103,770.0 | -0.46% |
| 2025-07-25 | $19.75 | $19.62 | $0.13 | 85,542.0 | -0.10% |
| 2025-07-24 | $19.75 | $19.51 | $0.24 | 71,636.0 | +0.25% |
| 2025-07-23 | $19.65 | $19.57 | $0.0795 | 52,636.0 | +0.46% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 연도별 가격 이력
이 심층 분석에서는 Ft Energy Income Partners Enhanced Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ft Energy Income Partners Enhanced Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $19.96 | $19.58 | $0.38 | 960,439.0 | -0.90% |
| 2025-07 | $19.96 | $19.40 | $0.5599 | 1,901,840.0 | +0.86% |
| 2025-06 | $20.00 | $19.32 | $0.6799 | 1,230,751.0 | +1.96% |
| 2025-05 | $19.85 | $18.94 | $0.9099 | 1,222,143.0 | +1.31% |
| 2025-04 | $20.52 | $17.40 | $3.12 | 2,451,004.0 | -5.91% |
| 2025-03 | $20.52 | $19.20 | $1.32 | 1,332,095.0 | +0.90% |
| 2025-02 | $20.49 | $19.55 | $0.9381 | 1,720,655.0 | +1.16% |
| 2025-01 | $20.90 | $19.58 | $1.32 | 3,120,092.0 | +2.00% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.81 | $19.00 | $1.81 | 1,716,317.0 | -6.66% |
| 2024-11 | $20.87 | $19.13 | $1.74 | 1,844,399.0 | +7.52% |
| 2024-10 | $19.89 | $19.14 | $0.75 | 1,978,150.0 | +0.31% |
| 2024-09 | $19.71 | $18.83 | $0.88 | 2,030,250.0 | +0.05% |
| 2024-08 | $19.43 | $18.28 | $1.15 | 1,968,126.0 | +1.39% |
| 2024-07 | $19.37 | $18.48 | $0.8888 | 2,468,577.0 | +2.67% |
| 2024-06 | $18.86 | $18.17 | $0.6899 | 2,559,267.0 | -0.91% |
| 2024-05 | $18.96 | $18.26 | $0.70 | 3,881,971.0 | +0.00% |
0.38%
자본화:
|
볼륨(24시간):